DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6725
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
138.625 ... ... 1.3600 0 1.3600 3300 0.0013 0 0.0013 ... ... 0.125
128.625 ... ... 1.2600 0 1.2600 3400 0.0013 0 0.0013 ... ... 0.125
118.625 ... ... 1.1600 0 1.1600 3500 0.0013 0 0.0013 ... ... 0.125
108.625 ... ... 1.0600 0 1.0600 3600 0.0013 0 0.0013 ... ... 0.125
103.625 ... ... 1.0100 0 1.0100 3650 0.0013 0 0.0013 ... ... 0.125
98.625 ... ... 0.9600 0 0.9600 3700 0.0013 0 0.0013 ... ... 0.125
93.625 ... ... 0.9100 0 0.9100 3750 0.0013 0 0.0013 ... ... 0.125
88.625 ... ... 0.8600 0 0.8600 3800 0.0013 0 0.0013 ... ... 0.125
83.625 ... ... 0.8100 0 0.8100 3850 0.0013 0 0.0013 ... ... 0.125
78.625 ... ... 0.7600 0 0.7600 3900 0.0013 0 0.0013 ... ... 0.25
73.625 ... ... 0.7100 0 0.7100 3950 0.0013 0 0.0013 ... ... 0.25
68.625 ... ... 0.6600 0 0.6600 4000 0.0013 0 0.0013 ... ... 0.25
63.625 ... ... 0.6100 0 0.6100 4050 0.0013 0 0.0013 ... ... 0.25
58.75 ... ... 0.5600 0 0.5600 4100 0.0013 0 0.0013 ... ... 0.375
53.75 ... ... 0.5100 0 0.5100 4150 0.0013 0 0.0013 ... ... 0.375
48.875 ... ... 0.4600 0 0.4600 4200 0.0013 0 0.0013 ... ... 0.375
43.875 ... ... 0.4113 0 0.4113 4250 0.0013 0 0.0013 ... ... 0.5
39 ... ... 0.3613 0 0.3613 4300 0.0013 0 0.0013 ... ... 0.625
33.875 ... ... 0.3113 0 0.3113 4350 0.0025 0 0.0025 ... ... 0.75
32 ... ... 0.2925 0 0.2925 4370 0.0025 0 0.0025 ... ... 0.75
31 ... ... 0.2825 0 0.2825 4380 0.0025 0 0.0025 ... ... 0.875
30 ... ... 0.2725 0 0.2725 4390 0.0025 0 0.0025 ... ... 0.875
29 ... ... 0.2625 0 0.2625 4400 0.0038 0 0.0038 ... ... 0.875
28.125 ... ... 0.2525 0 0.2525 4410 0.0038 0 0.0038 ... ... 0.875
27.125 ... ... 0.2438 0 0.2438 4420 0.0038 0 0.0038 ... ... 1
26.125 ... ... 0.2338 0 0.2338 4430 0.0038 0 0.0038 ... ... 1
25.25 ... ... 0.2250 0 0.2250 4440 0.0050 0 0.0050 ... ... 1.125
24.25 ... ... 0.2150 0 0.2150 4450 0.0050 0 0.0050 ... ... 1.125
23.375 ... ... 0.2050 0 0.2050 4460 0.0063 0 0.0063 ... ... 1.25
22.375 ... ... 0.1963 0 0.1963 4470 0.0063 0 0.0063 ... ... 1.25
21.375 ... ... 0.1863 0 0.1863 4480 0.0075 0 0.0075 ... ... 1.375
20.5 ... ... 0.1775 0 0.1775 4490 0.0075 0 0.0075 ... ... 1.375
19.5 ... ... 0.1688 0 0.1688 4500 0.0088 0 0.0088 ... ... 1.5
18.625 ... ... 0.1600 0 0.1600 4510 0.0100 0 0.0100 ... ... 1.625
17.75 ... ... 0.1500 0 0.1500 4520 0.0113 0 0.0113 ... ... 1.75
16.75 ... ... 0.1413 0 0.1413 4530 0.0125 0 0.0125 ... ... 1.875
15.875 ... ... 0.1338 0 0.1338 4540 0.0138 0 0.0138 ... ... 2
15 ... ... 0.1250 0 0.1250 4550 0.0150 0 0.0150 ... ... 2
14.25 ... ... 0.1163 0 0.1163 4560 0.0163 0 0.0163 ... ... 2.25
13.375 ... ... 0.1088 0 0.1088 4570 0.0188 0 0.0188 ... ... 2.5
12.5 ... ... 0.1013 0 0.1013 4580 0.0213 0 0.0213 ... ... 2.625
11.75 ... ... 0.0925 0 0.0925 4590 0.0238 0 0.0238 ... ... 2.875
11 ... ... 0.0863 0 0.0863 4600 0.0263 0 0.0263 ... ... 3.25
10.25 ... ... 0.0788 0 0.0788 4610 0.0288 0 0.0288 ... ... 3.5
9.625 ... ... 0.0725 0 0.0725 4620 0.0325 0 0.0325 ... ... 3.875
9 ... ... 0.0675 0 0.0675 4630 0.0375 0 0.0375 ... ... 4.25
8.375 ... ... 0.0613 0 0.0613 4640 0.0413 0 0.0413 ... ... 4.625
7.375 ... ... 0.0563 0 0.0563 4650 0.0463 0 0.0463 ... ... 5
6.875 ... ... 0.0513 0 0.0513 4660 0.0513 0 0.0513 ... ... 5.5
6.25 ... ... 0.0463 0 0.0463 4670 0.0563 0 0.0563 ... ... 6
5.875 ... ... 0.0425 0 0.0425 4680 0.0625 0 0.0625 ... ... 6.5
5.375 ... ... 0.0388 0 0.0388 4690 0.0675 0 0.0675 ... ... 7
4.875 ... ... 0.0338 0 0.0338 4700 0.0738 0 0.0738 ... ... 7.625
4.5 ... ... 0.0313 0 0.0313 4710 0.0813 0 0.0813 ... ... 8.5
4.125 ... ... 0.0275 0 0.0275 4720 0.0875 0 0.0875 ... ... 9.25
3.75 ... ... 0.0250 0 0.0250 4730 0.0950 0 0.0950 ... ... 9.875
3.5 ... ... 0.0225 0 0.0225 4740 0.1025 0 0.1025 ... ... 10.625
3.125 ... ... 0.0200 0 0.0200 4750 0.1100 0 0.1100 ... ... 11.375
2.875 ... ... 0.0175 0 0.0175 4760 0.1175 0 0.1175 ... ... 12.125
2.625 ... ... 0.0163 0 0.0163 4770 0.1263 0 0.1263 ... ... 12.875
2.5 ... ... 0.0150 0 0.0150 4780 0.1350 0 0.1350 ... ... 13.75
2.25 ... ... 0.0138 0 0.0138 4790 0.1438 0 0.1438 ... ... 14.5
2.125 ... ... 0.0125 0 0.0125 4800 0.1525 0 0.1525 ... ... 15.375
1.875 ... ... 0.0113 0 0.0113 4810 0.1613 0 0.1613 ... ... 16.25
1.875 ... ... ... ... ... 4820 ... ... ... ... ... 17.375
1.75 ... ... ... ... ... 4830 ... ... ... ... ... 18.25
1.625 ... ... ... ... ... 4840 ... ... ... ... ... 19.125
1.5 ... ... 0.0088 0 0.0088 4850 0.1975 0 0.1975 ... ... 19.875
1.5 ... ... ... ... ... 4860 ... ... ... ... ... 21
1.375 ... ... ... ... ... 4870 ... ... ... ... ... 21.875
1.375 ... ... ... ... ... 4880 ... ... ... ... ... 22.875
1.25 ... ... ... ... ... 4890 ... ... ... ... ... 23.75
1.125 ... ... 0.0063 0 0.0063 4900 0.2450 0 0.2450 ... ... 24.625
0.875 ... ... 0.0050 0 0.0050 4950 0.2938 0 0.2938 ... ... 29.375
0.75 ... ... 0.0038 0 0.0038 5000 0.3425 0 0.3425 ... ... 34.375
0.625 ... ... 0.0025 0 0.0025 5050 0.3925 0 0.3925 ... ... 39.25
0.625 ... ... 0.0025 0 0.0025 5100 0.4425 0 0.4425 ... ... 44.25
0.5 ... ... 0.0013 0 0.0013 5150 0.4913 0 0.4913 ... ... 49.125
0.5 ... ... 0.0013 0 0.0013 5200 0.5400 0 0.5400 ... ... 54.125
0.5 ... ... 0.0013 0 0.0013 5250 0.5900 0 0.5900 ... ... 59.125
0.5 ... ... 0.0013 0 0.0013 5300 0.6400 0 0.6400 ... ... 64
0.375 ... ... 0.0013 0 0.0013 5350 0.6900 0 0.6900 ... ... 69
0.375 ... ... 0.0013 0 0.0013 5400 0.7400 0 0.7400 ... ... 74
0.375 ... ... 0.0013 0 0.0013 5450 0.7900 0 0.7900 ... ... 79
0.375 ... ... 0.0013 0 0.0013 5500 0.8400 0 0.8400 ... ... 84.125
0.25 ... ... 0.0013 0 0.0013 5550 0.8900 0 0.8900 ... ... 89.125
0.25 ... ... 0.0013 0 0.0013 5600 0.9400 0 0.9400 ... ... 93.875
0.25 ... ... 0.0013 0 0.0013 5650 0.9900 0 0.9900 ... ... 98.875
0.25 ... ... 0.0013 0 0.0013 5700 1.0400 0 1.0400 ... ... 103.875
0.25 ... ... 0.0013 0 0.0013 5800 1.1400 0 1.1400 ... ... 113.875

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.